Dark

ALGT
Allegiant Travel Company
stock NASDAQ

At Close

Oct 2, 2026 3:59:42 PM EDT

77.51USD+2.717%(+2.05)466,747

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 2, 2026 9:28:30 AM EDT

77.81USD+3.114%(+2.35)1,991

After-hours

Sep 29, 2026 4:46:30 PM EDT

76.94USD-0.208%(-0.16)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	78.5500	78.7000	75.8300	77.6100	+2.849%	466,747	0.000%
2026-10-01	75.4900	77.3300	74.4500	75.4600	-0.435%	519,418	+2.849%
2026-09-30	77.8600	77.8600	74.3300	75.7900	-1.610%	491,635	+2.401%
2026-09-29	77.7600	77.9000	75.3300	77.0300	+0.627%	464,833	+0.753%
2026-09-28	77.1400	78.5500	75.0500	76.5500	-3.212%	416,753	+1.385%
2026-09-25	78.0850	79.9350	76.2800	79.0900	+2.928%	459,195	-1.871%
2026-09-24	76.2600	77.9400	74.7800	76.8400	-0.544%	511,652	+1.002%
2026-09-23	80.5500	80.9200	76.8300	77.2600	-5.388%	486,475	+0.453%
2026-09-22	83.4200	85.0000	81.0400	81.6600	+1.454%	401,181	-4.960%
2026-09-21	79.9300	81.0600	78.1600	80.4900	+2.981%	422,311	-3.578%
2026-09-18	78.7100	79.5700	77.7600	78.1600	-1.220%	812,110	-0.704%
2026-09-17	80.2500	82.2499	79.0700	79.1250	+0.617%	424,006	-1.915%
2026-09-16	79.3900	81.9900	76.0000	78.6400	+0.614%	651,324	-1.310%
2026-09-15	78.7900	78.8600	76.8400	78.1600	-0.433%	497,489	-0.704%
2026-09-14	76.7300	79.5800	76.0500	78.5000	+0.294%	636,884	-1.134%
2026-09-11	77.4000	78.9700	76.1700	78.2700	+2.892%	606,274	-0.843%
2026-09-10	74.6800	77.7300	74.3400	76.0700	-0.653%	536,297	+2.024%
2026-09-09	74.7400	77.1300	74.5201	76.5700	+0.671%	379,153	+1.358%
2026-09-08	77.5600	78.4000	75.8000	76.0600	-2.687%	419,839	+2.038%
2026-09-04	75.7400	78.8900	75.7400	78.1600	+3.032%	367,649	-0.704%
2026-09-03	75.3200	76.4000	73.7550	75.8600	+1.444%	588,291	+2.307%
2026-09-02	73.6900	76.8500	73.5000	74.7800	+3.273%	470,785	+3.784%
2026-09-01	74.8200	75.5900	72.1700	72.4100	-4.786%	529,870	+7.181%
2026-08-31	77.1300	77.7500	75.5958	76.0500	-3.661%	518,581	+2.051%
2026-08-28	80.8900	81.8450	78.7600	78.9400	-1.706%	320,251	-1.685%
2026-08-27	81.9900	82.7550	80.2500	80.3100	-2.772%	332,809	-3.362%
2026-08-26	83.0250	84.1200	82.2300	82.6000	+0.340%	553,879	-6.041%
2026-08-25	85.4600	85.7450	80.8100	82.3200	+0.845%	485,667	-5.722%
2026-08-24	84.3400	85.0200	80.2200	81.6300	-0.269%	843,828	-4.925%
2026-08-21	78.4600	82.0000	77.9500	81.8500	+7.119%	803,765	-5.180%
2026-08-20	76.5900	76.9700	73.9900	76.4100	-2.126%	753,760	+1.570%
2026-08-19	81.6500	82.5250	77.6900	78.0700	-4.443%	631,880	-0.589%
2026-08-18	82.8100	83.6100	81.5700	81.7000	-3.084%	453,326	-5.006%
2026-08-17	84.6900	86.9200	84.1500	84.3000	-1.691%	529,645	-7.936%
2026-08-14	85.2100	87.4200	84.1400	85.7500	-0.810%	348,263	-9.493%
2026-08-13	86.1000	88.2700	84.5300	86.4500	+2.380%	558,706	-10.226%
2026-08-12	89.0000	89.8800	84.3800	84.4400	-4.415%	615,909	-8.089%
2026-08-11	89.5400	91.1200	88.2000	88.3400	-1.340%	581,960	-12.146%
2026-08-10	93.2200	93.8999	89.2900	89.5400	-6.349%	543,728	-13.324%
2026-08-07	96.2300	98.0250	94.2600	95.6100	-1.600%	538,276	-18.826%
2026-08-06	101.9800	103.8000	97.1000	97.1650	-6.563%	471,544	-20.126%
2026-08-05	96.3000	108.6100	95.7100	103.9900	-1.047%	757,744	-25.368%
2026-08-04	106.6400	108.2300	104.5800	105.0900	+1.556%	444,631	-26.149%
2026-08-03	102.0700	105.9120	101.6100	103.4800	+5.506%	494,829	-25.000%
2026-07-31	99.0500	100.1000	97.0200	98.0800	-0.939%	366,908	-20.871%
2026-07-30	98.0400	99.1700	96.5550	99.0100	+3.470%	392,536	-21.614%
2026-07-29	97.2800	100.1350	95.3600	95.6900	-5.798%	521,134	-18.894%
2026-07-28	100.3800	102.9950	97.1700	101.5800	+2.461%	562,606	-23.597%
2026-07-27	100.9500	103.3500	98.5500	99.1400	+1.081%	492,662	-21.717%
2026-07-24	95.8700	101.1300	94.9300	98.0800	+3.810%	355,126	-20.871%
2026-07-23	94.4600	95.2500	90.7100	94.4800	-3.867%	577,409	-17.856%
2026-07-22	99.3000	100.6000	97.2800	98.2800	-3.029%	359,565	-21.032%
2026-07-21	101.7900	103.7799	100.8300	101.3500	-0.803%	373,148	-23.424%
2026-07-20	102.0900	102.8599	99.7750	102.1700	+1.259%	340,131	-24.038%
2026-07-17	102.0200	104.6977	100.0000	100.9000	-4.279%	394,419	-23.082%
2026-07-16	104.7800	109.6700	103.9650	105.4100	-2.172%	454,488	-26.373%
2026-07-15	104.5000	108.5700	104.4400	107.7500	+3.318%	443,713	-27.972%
2026-07-14	108.1700	108.4600	104.0200	104.2900	-2.432%	453,514	-25.583%
2026-07-13	110.2300	111.1300	106.0600	106.8900	-3.720%	521,529	-27.393%
2026-07-10	113.2300	113.6700	109.3300	111.0200	-3.166%	365,696	-30.094%
2026-07-09	110.7800	115.1600	109.7000	114.6500	+5.902%	376,753	-32.307%
2026-07-08	110.0000	110.6998	103.7000	108.2600	-2.591%	635,707	-28.311%
2026-07-07	119.8000	119.8000	110.0064	111.1400	-3.875%	544,778	-30.169%
2026-07-06	120.4700	122.5600	114.6300	115.6200	-2.570%	508,576	-32.875%
2026-07-02	120.0100	123.6300	115.4200	118.6700	-0.411%	615,155	-34.600%
2026-07-01	119.8800	123.1200	118.3000	119.1600	+1.327%	707,829	-34.869%
2026-06-30	115.7000	120.4200	115.1000	117.6000	+2.977%	904,166	-34.005%
2026-06-29	115.9300	117.0550	111.8500	114.2000	-1.637%	886,280	-32.040%
2026-06-26	111.0900	117.1400	110.4400	116.1000	+5.498%	2,016,939	-33.152%
2026-06-25	108.0500	114.0150	107.8800	110.0500	+2.544%	928,868	-29.478%
2026-06-24	105.0000	107.8800	104.7400	107.3200	+3.651%	694,317	-27.684%
2026-06-23	98.8600	104.8500	98.8600	103.5400	+1.331%	400,213	-25.043%
2026-06-22	100.0500	104.0650	98.5951	102.1800	+1.409%	487,150	-24.046%
2026-06-18	98.6600	102.5600	98.3200	100.7600	+5.079%	754,341	-22.975%
2026-06-17	98.0000	101.3350	95.7800	95.8900	-0.031%	564,588	-19.064%
2026-06-16	96.7900	99.7600	95.1300	95.9200	+0.714%	387,042	-19.089%
2026-06-15	98.1500	101.5400	94.7100	95.2400	+3.985%	742,300	-18.511%
2026-06-12	88.3600	93.0650	86.9600	91.5900	+6.450%	661,231	-15.264%
2026-06-11	80.0000	86.4100	80.0000	86.0400	+7.349%	871,329	-9.798%
2026-06-10	85.3900	85.9900	80.0100	80.1500	-7.544%	382,312	-3.169%
2026-06-09	85.1800	88.9600	81.8900	86.6900	+5.321%	666,791	-10.474%
2026-06-08	84.1100	85.4150	82.0400	82.3100	-2.152%	458,390	-5.710%
2026-06-05	83.8500	85.3100	82.6800	84.1200	-0.414%	610,409	-7.739%
2026-06-04	84.7600	86.1000	83.7900	84.4700	+1.796%	461,763	-8.121%
2026-06-03	86.1500	86.2400	82.6200	82.9800	-5.350%	554,324	-6.471%
2026-06-02	90.7000	90.7000	87.0200	87.6700	-1.671%	486,067	-11.475%
2026-06-01	88.7900	89.9900	85.0201	89.1600	-2.674%	629,932	-12.954%
2026-05-29	90.7300	93.6800	89.8700	91.6100	+0.970%	528,557	-15.282%
2026-05-28	88.4300	92.6400	88.3750	90.7300	-0.297%	447,997	-14.460%
2026-05-27	89.1100	92.7100	89.1100	91.0000	+4.358%	620,243	-14.714%
2026-05-26	82.7500	88.2200	82.7500	87.2000	+8.579%	651,566	-10.998%
2026-05-22	81.7800	83.4350	80.0400	80.3100	-1.327%	408,842	-3.362%
2026-05-21	75.3900	81.5800	73.6700	81.3900	+5.578%	727,725	-4.644%
2026-05-20	70.2000	78.1400	69.6400	77.0900	+10.333%	767,708	+0.675%
2026-05-19	74.0200	74.0200	69.7100	69.8700	-6.416%	1,084,857	+11.078%
2026-05-18	75.1300	78.4200	73.5000	74.6600	-0.320%	651,413	+3.951%
2026-05-15	78.1800	78.2600	74.5700	74.9000	-6.818%	753,546	+3.618%
2026-05-14	76.6600	80.9990	76.6600	80.3800	+6.874%	1,041,646	-3.446%
2026-05-13	76.2000	77.3325	75.2000	75.2100	-2.942%	763,746	+3.191%
2026-05-12	78.7500	78.9200	74.3400	77.4900	-2.381%	1,073,555	+0.155%
2026-05-11	82.3600	82.3600	79.3100	79.3800	-4.396%	590,329	-2.230%
2026-05-08	82.1800	83.8800	82.1800	83.0300	+1.034%	459,917	-6.528%
2026-05-07	81.5000	85.0000	80.6000	82.1800	+2.622%	751,847	-5.561%
2026-05-06	80.3600	82.6200	79.0000	80.0800	+5.716%	482,987	-3.084%
2026-05-05	72.5600	76.3300	72.5600	75.7500	+5.252%	465,718	+2.455%
2026-05-04	74.9800	75.5900	70.2800	71.9700	-4.066%	508,224	+7.837%
2026-05-01	73.8300	80.8200	73.8300	75.0200	-0.820%	1,040,829	+3.452%
2026-04-30	75.5100	78.1900	75.0200	75.6400	+1.517%	762,875	+2.604%
2026-04-29	76.5100	76.8150	73.0800	74.5100	-4.241%	515,576	+4.161%
2026-04-28	79.2700	79.8750	76.9800	77.8100	-1.990%	346,702	-0.257%
2026-04-27	78.9400	80.7200	78.2400	79.3900	+0.417%	360,227	-2.242%
2026-04-24	78.6300	81.8600	78.2700	79.0600	+0.406%	369,040	-1.834%
2026-04-23	81.1700	82.6200	77.6700	78.7400	-2.368%	605,848	-1.435%
2026-04-22	85.7300	85.8300	80.1200	80.6500	-5.750%	525,604	-3.769%
2026-04-21	89.9000	91.6500	85.1400	85.5700	-5.291%	416,767	-9.302%
2026-04-20	91.0800	92.1700	88.9700	90.3500	-1.569%	419,152	-14.101%
2026-04-17	89.7900	95.7200	89.2000	91.7900	+8.962%	666,290	-15.448%
2026-04-16	88.7500	89.8200	83.9600	84.2400	-4.533%	640,361	-7.870%
2026-04-15	89.3900	90.2400	87.6700	88.2400	-1.792%	317,399	-12.047%
2026-04-14	87.3200	91.8600	86.9500	89.8500	+5.408%	524,999	-13.623%
2026-04-13	82.9400	85.3000	81.6650	85.2400	-0.397%	322,144	-8.951%
2026-04-10	87.0700	88.1500	84.7501	85.5800	-1.496%	183,525	-9.313%
2026-04-09	85.4300	88.1200	83.9800	86.8800	+0.404%	493,547	-10.670%
2026-04-08	90.6800	94.6400	85.0000	86.5300	+7.171%	972,876	-10.309%
2026-04-07	79.3800	81.3000	78.2200	80.7400	-0.296%	430,347	-3.877%
2026-04-06	82.0400	82.8000	79.5000	80.9800	-2.239%	430,136	-4.162%
2026-04-02	78.7700	83.5750	77.9200	82.8350	-0.343%	433,313	-6.308%
2026-04-01	82.7400	86.0900	81.3300	83.1200	+2.567%	442,109	-6.629%
2026-03-31	78.7400	82.4100	77.1500	81.0400	+5.852%	422,993	-4.232%
2026-03-30	79.3000	80.6000	75.9900	76.5600	-3.577%	369,899	+1.371%
2026-03-27	82.0000	83.1900	78.2500	79.4000	-5.397%	360,001	-2.254%
2026-03-26	83.1500	85.3800	82.7600	83.9300	-1.131%	192,859	-7.530%
2026-03-25	86.0400	88.0200	83.5325	84.8900	+1.495%	400,808	-8.576%
2026-03-24	81.0100	84.5100	80.0350	83.6400	+1.579%	273,867	-7.209%
2026-03-23	83.4000	83.8400	80.3300	82.3400	+6.866%	511,555	-5.744%
2026-03-20	78.7300	79.7600	75.9300	77.0500	-2.751%	506,944	+0.727%
2026-03-19	75.5900	79.8900	74.4700	79.2300	+2.643%	298,219	-2.045%
2026-03-18	79.3700	80.5200	75.9800	77.1900	-3.513%	522,310	+0.544%
2026-03-17	78.6000	81.7800	78.2700	80.0000	+7.152%	570,182	-2.988%
2026-03-16	77.0700	77.9100	74.2200	74.6600	-0.506%	619,474	+3.951%
2026-03-13	78.9200	78.9200	73.8645	75.0400	-2.621%	540,233	+3.425%
2026-03-12	78.7100	80.9700	76.6900	77.0600	-6.196%	595,957	+0.714%
2026-03-11	81.4300	83.3250	80.4100	82.1500	-1.910%	395,042	-5.526%
2026-03-10	82.3500	87.1600	79.9700	83.7500	+1.540%	784,597	-7.331%
2026-03-09	75.8100	82.7900	74.0800	82.4800	+3.748%	740,897	-5.904%
2026-03-06	80.1800	82.0200	78.1700	79.5000	-5.503%	423,512	-2.377%
2026-03-05	90.0100	90.0700	82.2200	84.1300	-8.644%	874,724	-7.750%
2026-03-04	98.6700	99.6900	91.4500	92.0900	-4.003%	618,293	-15.724%
2026-03-03	93.7500	97.3300	90.2800	95.9300	-1.822%	612,199	-19.097%
2026-03-02	96.9800	101.1000	95.3100	97.7100	-4.347%	438,210	-20.571%
2026-02-27	104.0000	104.6750	99.4200	102.1500	-4.085%	416,689	-24.023%
2026-02-26	104.4000	108.6000	103.8300	106.5000	+3.660%	378,786	-27.127%
2026-02-25	106.0400	106.0400	102.1200	102.7400	-0.916%	273,849	-24.460%
2026-02-24	104.1700	106.8700	101.6500	103.6900	0.000%	426,986	-25.152%
2026-02-23	105.9600	107.1100	102.8900	103.6900	-3.652%	453,067	-25.152%
2026-02-20	103.7800	107.9700	102.1600	107.6200	+3.302%	338,247	-27.885%
2026-02-19	108.0600	108.0600	102.2900	104.1800	-5.084%	385,391	-25.504%
2026-02-18	112.2100	115.6000	108.2900	109.7600	-3.753%	440,432	-29.291%
2026-02-17	111.2700	115.2400	110.5350	114.0400	+2.462%	435,940	-31.945%
2026-02-13	109.5000	113.3800	107.0000	111.3000	+1.848%	465,728	-30.270%
2026-02-12	111.8600	113.5650	104.1100	109.2800	-0.046%	695,924	-28.981%
2026-02-11	114.5400	116.7050	106.3200	109.3300	-4.382%	580,776	-29.013%
2026-02-10	113.0700	115.5000	112.0600	114.3400	+0.360%	437,223	-32.123%
2026-02-09	114.7900	118.0000	113.4900	113.9300	-0.749%	777,152	-31.879%
2026-02-06	101.6300	117.2550	100.8600	114.7900	+15.460%	1,619,049	-32.390%
2026-02-05	102.2800	104.1000	97.3000	99.4200	-0.441%	951,957	-21.937%
2026-02-04	94.3300	100.4600	94.1250	99.8600	+7.631%	1,268,139	-22.281%
2026-02-03	92.7200	96.2100	91.7350	92.7800	+1.889%	601,666	-16.351%
2026-02-02	88.7000	93.2400	88.7000	91.0600	+2.742%	499,395	-14.770%
2026-01-30	89.8900	91.2500	87.1700	88.6300	-3.073%	491,926	-12.434%
2026-01-29	88.1400	91.4500	86.9850	91.4400	+5.406%	720,359	-15.125%
2026-01-28	87.2900	88.6300	85.9850	86.7500	+1.640%	338,571	-10.536%
2026-01-27	86.5500	87.0900	84.9100	85.3500	-0.906%	499,449	-9.069%
2026-01-26	87.8300	88.9800	85.7600	86.1300	-2.700%	394,837	-9.892%
2026-01-23	88.9000	89.8899	87.7800	88.5200	-2.004%	402,070	-12.325%
2026-01-22	91.7000	93.6150	89.7850	90.3300	-0.309%	395,418	-14.082%
2026-01-21	90.4300	91.6100	89.0800	90.6100	+2.165%	496,280	-14.347%
2026-01-20	90.6700	91.7500	88.0000	88.6900	-1.401%	553,250	-12.493%
2026-01-16	88.5800	90.4350	86.5550	89.9500	+1.215%	345,677	-13.719%
2026-01-15	86.8200	90.1300	86.0300	88.8700	+2.752%	469,556	-12.670%
2026-01-14	86.0000	87.1600	84.0100	86.4900	+0.488%	844,191	-10.267%
2026-01-13	86.7000	89.7500	85.0050	86.0700	-3.303%	823,128	-9.829%
2026-01-12	90.6500	92.0000	86.4101	89.0100	-6.276%	1,911,933	-12.808%
2026-01-09	94.3600	96.8900	93.3100	94.9700	+2.704%	409,997	-18.279%
2026-01-08	91.8100	94.0000	91.8100	92.4700	-0.516%	318,956	-16.070%
2026-01-07	93.7500	95.1850	91.4000	92.9500	-0.268%	251,695	-16.503%
2026-01-06	93.2600	94.4800	91.0200	93.2000	+1.315%	363,666	-16.727%
2026-01-05	87.3400	92.5800	87.3400	91.9900	+4.522%	388,892	-15.632%
2026-01-02	85.4100	88.1500	84.4550	88.0100	+3.213%	287,708	-11.817%
2025-12-31	86.5800	86.6100	84.7000	85.2700	-1.864%	187,437	-8.983%
2025-12-30	85.0200	87.4500	84.1163	86.8900	+2.646%	231,912	-10.680%
2025-12-29	83.1100	84.7500	82.8400	84.6500	-0.012%	225,002	-8.317%
2025-12-26	83.9600	85.1300	83.8000	84.6600	+0.024%	169,523	-8.327%
2025-12-24	83.2200	85.2099	82.1017	84.6400	+1.670%	107,364	-8.306%
2025-12-23	84.7800	85.3850	82.9400	83.2500	-2.529%	225,785	-6.775%
2025-12-22	85.7800	86.2300	84.4900	85.4100	+0.317%	270,930	-9.132%
2025-12-19	84.3900	86.4000	82.9400	85.1400	-0.700%	475,560	-8.844%
2025-12-18	86.7800	87.9300	85.2446	85.7400	+0.292%	221,973	-9.482%
2025-12-17	87.0000	89.4200	85.2100	85.4900	-1.972%	268,788	-9.217%
2025-12-16	87.3300	90.0500	83.1739	87.2100	-0.627%	356,683	-11.008%
2025-12-15	87.9600	88.2267	85.4650	87.7600	+2.213%	387,922	-11.566%
2025-12-12	88.1200	93.0000	85.8300	85.8600	+2.020%	655,142	-9.609%
2025-12-11	82.7100	84.2800	80.8098	84.1600	+2.012%	307,255	-7.783%
2025-12-10	83.0400	85.0000	81.4750	82.5000	-0.097%	364,606	-5.927%
2025-12-09	81.9800	83.3500	80.7050	82.5800	+0.413%	202,305	-6.018%
2025-12-08	82.3400	83.4500	81.2200	82.2400	-0.484%	334,209	-5.630%
2025-12-05	79.3000	83.4100	78.5200	82.6400	+4.028%	218,706	-6.087%
2025-12-04	79.0000	80.9900	78.1900	79.4400	-0.588%	252,327	-2.304%
2025-12-03	77.8600	80.8000	77.8350	79.9100	+3.123%	324,876	-2.878%
2025-12-02	76.1900	79.8500	74.4400	77.4900	+2.081%	385,436	+0.155%
2025-12-01	74.1100	77.7300	73.7000	75.9100	-0.118%	345,891	+2.239%
2025-11-28	77.5400	77.7300	75.2500	76.0000	-2.037%	162,315	+2.118%
2025-11-26	71.6100	78.2700	71.6100	77.5800	+6.992%	490,372	+0.039%
2025-11-25	68.5400	74.9000	68.5400	72.5100	+5.916%	481,300	+7.034%
2025-11-24	65.2800	68.8450	64.6100	68.4600	+4.599%	319,962	+13.365%
2025-11-21	61.8100	66.4800	61.6000	65.4500	+5.958%	408,689	+18.579%
2025-11-20	63.3900	64.4000	61.3600	61.7700	-0.210%	229,119	+25.644%
2025-11-19	64.2500	64.6000	61.7100	61.9000	-2.826%	233,397	+25.380%
2025-11-18	61.8000	64.6100	61.5700	63.7000	+1.240%	330,578	+21.837%
2025-11-17	65.7700	65.8500	62.0181	62.9200	-4.609%	286,538	+23.347%
2025-11-14	65.0900	66.5000	64.1600	65.9600	-0.827%	289,971	+17.662%
2025-11-13	67.9800	70.0300	66.3500	66.5100	-3.706%	246,290	+16.689%
2025-11-12	66.6400	69.7200	66.6101	69.0700	+3.460%	305,412	+12.364%
2025-11-11	68.0000	69.8200	66.3350	66.7600	-2.283%	327,211	+16.252%
2025-11-10	72.3700	72.4600	68.1200	68.3200	-3.625%	278,487	+13.598%
2025-11-07	67.4100	71.7500	65.6657	70.8900	+2.873%	369,798	+9.479%
2025-11-06	69.8200	71.3000	67.2000	68.9100	-5.043%	399,978	+12.625%
2025-11-05	59.8750	72.7300	59.0299	72.5700	+25.056%	1,081,528	+6.945%
2025-11-04	60.9000	61.2300	57.1100	58.0300	-6.297%	515,939	+33.741%
2025-11-03	62.1800	63.2050	60.8800	61.9300	-0.402%	257,586	+25.319%
2025-10-31	60.5800	62.2800	60.3361	62.1800	+1.784%	312,250	+24.815%
2025-10-30	62.2500	63.2650	60.7300	61.0900	-2.146%	199,518	+27.042%
2025-10-29	62.3100	64.0500	61.6000	62.4300	-1.374%	200,139	+24.315%
2025-10-28	65.0000	65.2950	62.5000	63.3000	-3.314%	233,365	+22.607%
2025-10-27	66.6100	67.8800	65.2900	65.4700	-1.564%	233,513	+18.543%
2025-10-24	64.7900	67.0500	64.7900	66.5100	+2.655%	262,024	+16.689%
2025-10-23	66.5500	66.9900	64.2900	64.7900	-2.366%	296,592	+19.787%
2025-10-22	67.8900	68.5000	66.2000	66.3600	-2.268%	282,588	+16.953%
2025-10-21	65.2100	68.5200	65.2000	67.9000	+3.019%	470,656	+14.300%
2025-10-20	64.0000	66.8000	63.6700	65.9100	+3.065%	195,056	+17.751%
2025-10-17	64.6800	64.8500	63.4981	63.9500	-2.515%	302,502	+21.360%
2025-10-16	65.1700	66.1200	61.4200	65.6000	+0.015%	471,686	+18.308%
2025-10-15	65.1300	65.7800	64.1400	65.5900	+0.722%	164,321	+18.326%
2025-10-14	60.2200	65.8799	60.2200	65.1200	+6.684%	236,905	+19.180%
2025-10-13	60.1500	61.4100	59.5200	61.0400	+3.898%	125,760	+27.146%
2025-10-10	61.0700	61.8200	58.1300	58.7500	-3.276%	278,801	+32.102%
2025-10-09	63.6300	64.9900	60.1650	60.7400	-2.504%	318,651	+27.774%
2025-10-08	62.4600	63.1400	60.9850	62.3000	+0.290%	220,815	+24.575%
2025-10-07	63.9000	63.9000	60.9600	62.1200	-2.816%	347,298	+24.936%
2025-10-06	63.4400	64.2000	61.3800	63.9200	+1.800%	228,787	+21.417%
2025-10-03	61.6000	63.8600	60.2600	62.7900	+4.755%	402,322	+23.602%
2025-10-02	59.5800	60.0100	58.0000	59.9400	+0.790%	273,839	+29.479%
2025-10-01	61.2000	61.8900	59.3900	59.4700	-2.139%	280,187	+30.503%
2025-09-30	62.7300	63.0000	60.0300	60.7700	-3.186%	247,878	+27.711%
2025-09-29	61.5100	62.9000	59.3700	62.7700	+3.615%	293,248	+23.642%
2025-09-26	59.5300	61.1800	59.3400	60.5800	+2.227%	216,273	+28.112%
2025-09-25	61.0300	61.0300	59.1400	59.2600	-3.217%	298,251	+30.965%
2025-09-24	62.4300	64.2400	60.3600	61.2300	-1.210%	259,966	+26.752%
2025-09-23	61.5000	64.5000	60.8300	61.9800	+0.871%	316,225	+25.218%
2025-09-22	60.5000	61.9000	59.9800	61.4450	+0.730%	290,334	+26.308%
2025-09-19	62.8700	62.8700	60.3000	61.0000	-2.416%	712,209	+27.230%
2025-09-18	62.7000	63.3150	60.3500	62.5100	+0.725%	494,838	+24.156%
2025-09-17	64.0700	65.5000	61.6800	62.0600	-2.191%	356,904	+25.056%
2025-09-16	61.4800	63.5000	60.4795	63.4500	+3.204%	294,848	+22.317%
2025-09-15	64.8800	65.5200	61.2400	61.4800	-5.036%	389,018	+26.236%
2025-09-12	64.8300	65.4650	64.0100	64.7400	-0.046%	364,011	+19.880%
2025-09-11	63.9800	65.1900	62.6601	64.7700	+2.891%	285,532	+19.824%
2025-09-10	60.2900	64.2000	60.0000	62.9500	+3.604%	425,014	+23.288%
2025-09-09	62.4800	62.9600	60.5800	60.7600	-2.846%	531,439	+27.732%
2025-09-08	64.4000	65.0000	60.7200	62.5400	-3.084%	341,100	+24.097%
2025-09-05	64.5800	67.3400	64.4000	64.5300	+0.405%	432,955	+20.270%
2025-09-04	66.3100	67.1800	63.6900	64.2700	-2.385%	313,133	+20.756%
2025-09-03	64.3700	66.8300	64.3700	65.8400	+2.101%	337,529	+17.877%
2025-09-02	61.2400	66.0000	61.2400	64.4850	+2.913%	344,252	+20.354%
2025-08-29	62.0300	62.9800	61.6950	62.6600	+0.578%	194,923	+23.859%
2025-08-28	63.0400	63.7000	61.2000	62.3000	-0.336%	311,288	+24.575%
2025-08-27	61.8900	63.8900	61.8900	62.5100	+0.758%	442,192	+24.156%
2025-08-26	60.0600	62.1500	59.6500	62.0400	+4.094%	358,535	+25.097%
2025-08-25	59.9800	60.9800	59.1667	59.6000	-1.650%	258,601	+30.218%
2025-08-22	56.6400	61.2550	56.6400	60.6000	+8.408%	438,400	+28.069%
2025-08-21	55.1900	55.9800	53.6966	55.9000	-0.072%	322,575	+38.837%
2025-08-20	56.7400	56.8600	55.4275	55.9400	-2.169%	286,094	+38.738%
2025-08-19	57.5700	58.6500	56.9300	57.1800	-0.314%	307,217	+35.729%
2025-08-18	58.6000	59.9200	57.3000	57.3600	-4.048%	550,150	+35.303%
2025-08-15	60.4900	60.9200	58.8700	59.7800	-0.200%	424,216	+29.826%
2025-08-14	59.9400	61.0400	59.0300	59.9000	-2.300%	570,305	+29.566%
2025-08-13	56.7400	61.8300	56.3400	61.3100	+8.016%	804,971	+26.586%
2025-08-12	49.8800	57.0100	49.2000	56.7600	+15.742%	744,794	+36.734%
2025-08-11	49.0300	49.5800	47.8301	49.0400	+0.204%	511,758	+58.259%
2025-08-08	49.6900	49.6900	48.3050	48.9400	-1.091%	436,397	+58.582%
2025-08-07	50.4300	50.7850	48.5350	49.4800	-1.630%	364,676	+56.851%
2025-08-06	47.6000	50.3600	47.2700	50.3000	+2.926%	692,811	+54.294%
2025-08-05	50.3700	50.3700	42.5600	48.8700	+0.576%	1,325,283	+58.809%
2025-08-04	48.9100	48.9100	47.6000	48.5900	+0.977%	462,559	+59.724%
2025-08-01	50.0000	50.1900	47.8000	48.1200	-6.816%	599,761	+61.284%
2025-07-31	50.5800	52.9600	50.1150	51.6400	+1.914%	379,834	+50.290%
2025-07-30	50.9200	52.1250	50.1675	50.6700	-0.236%	350,197	+53.168%
2025-07-29	51.2900	52.4600	50.4900	50.7900	-0.975%	335,739	+52.806%
2025-07-28	51.0100	51.6600	50.1400	51.2900	+1.304%	455,772	+51.316%
2025-07-25	50.3300	50.7000	49.3800	50.6300	+0.556%	405,136	+53.289%
2025-07-24	52.5400	53.7650	50.1600	50.3500	-6.966%	554,099	+54.141%
2025-07-23	53.1300	54.3900	52.7650	54.1200	+3.125%	294,635	+43.404%
2025-07-22	51.4100	52.7300	51.1300	52.4800	+2.002%	322,216	+47.885%
2025-07-21	52.3100	52.5341	51.0500	51.4500	-0.464%	313,153	+50.845%
2025-07-18	52.4700	53.2099	50.6100	51.6900	-1.166%	300,421	+50.145%
2025-07-17	53.2000	55.0200	51.7700	52.3000	-0.400%	413,866	+48.394%
2025-07-16	53.3200	53.6800	50.5700	52.5100	+0.095%	388,366	+47.800%
2025-07-15	54.2000	54.9522	52.4000	52.4600	-3.228%	339,832	+47.941%
2025-07-14	54.5100	54.7600	53.5000	54.2100	-0.569%	386,757	+43.165%
2025-07-11	57.3600	57.8700	54.4000	54.5200	-6.947%	526,708	+42.351%
2025-07-10	56.0100	60.0000	54.5388	58.5900	+11.008%	730,970	+32.463%
2025-07-09	55.1200	56.5200	52.7000	52.7800	-3.209%	405,327	+47.044%
2025-07-08	55.6900	57.3600	54.3600	54.5300	-1.588%	410,810	+42.325%
2025-07-07	58.6600	60.1700	55.3200	55.4100	-8.094%	687,874	+40.065%
2025-07-03	59.4000	61.5500	59.4000	60.2900	+2.048%	325,078	+28.728%
2025-07-02	58.2100	59.5100	57.5101	59.0800	+1.216%	236,978	+31.364%
2025-07-01	56.1400	59.9299	54.9000	58.3700	+6.224%	873,432	+32.962%
2025-06-30	56.2200	56.2200	54.4600	54.9500	-1.364%	318,323	+41.237%
2025-06-27	56.2700	56.7000	54.7700	55.7100	+1.940%	550,501	+39.311%
2025-06-26	54.3700	55.7595	54.0700	54.6500	+0.682%	201,123	+42.013%
2025-06-25	53.7000	56.2150	53.7000	54.2800	+0.481%	365,590	+42.981%
2025-06-24	53.1700	54.6500	52.6100	54.0200	+4.751%	296,152	+43.669%
2025-06-23	49.4800	51.7700	48.3600	51.5700	+2.688%	307,989	+50.494%
2025-06-20	51.6600	52.0399	49.9500	50.2200	-1.741%	356,997	+54.540%
2025-06-18	52.0300	52.7500	51.0900	51.1100	-2.219%	301,818	+51.849%
2025-06-17	53.6300	54.4950	51.8545	52.2700	-3.623%	448,905	+48.479%
2025-06-16	52.3800	54.2700	51.7500	54.2350	+6.239%	384,697	+43.099%
2025-06-13	51.1000	52.5000	50.0100	51.0500	-4.917%	653,540	+52.027%
2025-06-12	53.4700	54.2600	52.4128	53.6900	-1.649%	344,346	+44.552%
2025-06-11	58.4900	58.4900	54.2700	54.5900	-5.960%	293,044	+42.169%
2025-06-10	57.4800	58.4400	56.7000	58.0500	+1.539%	251,705	+33.695%
2025-06-09	59.1000	59.8073	56.1800	57.1700	-1.854%	414,857	+35.753%
2025-06-06	56.2600	58.3500	55.6900	58.2500	+6.083%	312,630	+33.236%
2025-06-05	55.9800	57.0548	54.4400	54.9100	-2.607%	236,492	+41.340%
2025-06-04	57.6100	58.2300	56.3800	56.3800	-1.880%	294,549	+37.655%
2025-06-03	55.5000	58.0000	54.7361	57.4600	+4.189%	510,180	+35.068%
2025-06-02	55.6100	56.0500	53.9900	55.1500	-0.774%	392,895	+40.725%
2025-05-30	55.2200	56.5600	54.8700	55.5800	-0.198%	445,561	+39.637%
2025-05-29	57.5000	57.9700	55.4000	55.6900	-1.442%	409,787	+39.361%
2025-05-28	56.7500	57.1400	55.7100	56.5050	+1.100%	412,124	+37.351%
2025-05-27	53.3800	55.9000	53.0404	55.8900	+6.783%	351,355	+38.862%
2025-05-23	51.3500	52.5600	51.0000	52.3400	-1.227%	247,157	+48.280%
2025-05-22	51.0800	53.2300	51.0800	52.9900	+2.973%	531,158	+46.462%
2025-05-21	54.2400	54.4800	51.4200	51.4600	-7.129%	494,495	+50.816%
2025-05-20	55.0700	55.5100	54.4050	55.4100	+0.544%	327,045	+40.065%
2025-05-19	55.5000	55.8200	54.3400	55.1100	-1.817%	363,629	+40.827%
2025-05-16	55.2600	56.8100	54.7550	56.1300	+1.574%	357,670	+38.268%
2025-05-15	56.8400	57.0800	53.7900	55.2600	-1.900%	608,306	+40.445%
2025-05-14	58.1900	58.5100	55.4350	56.3300	-3.445%	503,826	+37.777%
2025-05-13	60.1900	60.8450	58.1500	58.3400	-1.702%	518,545	+33.031%
2025-05-12	59.0200	60.8900	57.5657	59.3500	+8.999%	585,607	+30.767%
2025-05-09	54.7900	55.1199	53.5700	54.4500	-0.275%	324,533	+42.534%
2025-05-08	51.3000	55.8600	51.3000	54.6000	+6.599%	814,150	+42.143%
2025-05-07	53.6300	54.5000	49.8300	51.2200	+3.663%	748,652	+51.523%
2025-05-06	49.3900	50.9700	48.5400	49.4100	-2.023%	586,695	+57.073%
2025-05-05	49.7600	52.9200	49.2500	50.4300	-1.021%	590,270	+53.896%
2025-05-02	48.8100	52.1400	48.4300	50.9500	+6.769%	476,570	+52.326%
2025-05-01	47.0300	48.9600	47.0300	47.7200	+1.683%	535,486	+62.636%
2025-04-30	44.9100	47.0800	43.3870	46.9300	+0.751%	553,681	+65.374%
2025-04-29	45.7000	46.8400	44.7600	46.5800	+1.614%	439,302	+66.617%
2025-04-28	46.4400	47.8050	45.4050	45.8400	-0.607%	283,383	+69.306%
2025-04-25	46.4400	47.0300	45.0000	46.1200	-1.810%	297,957	+68.278%
2025-04-24	44.3700	47.1600	44.0100	46.9700	+2.982%	265,306	+65.233%
2025-04-23	44.8200	48.5400	44.6250	45.6100	+9.324%	774,611	+70.160%
2025-04-22	41.7000	41.9100	39.8000	41.7200	+2.005%	648,222	+86.026%
2025-04-21	43.2300	43.3900	40.5000	40.9000	-7.382%	561,941	+89.756%
2025-04-17	43.3800	44.4000	42.2000	44.1600	+1.798%	371,944	+75.747%
2025-04-16	45.4500	45.7950	42.2750	43.3800	-3.814%	383,941	+78.907%
2025-04-15	44.5000	46.3300	44.5000	45.1000	+0.378%	318,865	+72.084%
2025-04-14	47.4700	47.4700	44.5600	44.9300	-3.397%	408,803	+72.735%